Quantcast
SEIC

SEI Investments Company Common Stock Historical Stock Prices

$49.18
*  
0.22
0.45%
Get SEIC Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading SEIC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.33 49.40 48.29 49.18 782,702
12/10/2018 49.33 49.4 48.29 49.18 786,852
12/07/2018 51.14 51.91 49.3 49.4 1,107,722
12/06/2018 50.12 51.42 49.57 51.32 1,047,094
12/04/2018 54.23 54.23 51.18 51.31 676,854
12/03/2018 54.51 54.9 53.725 53.99 683,927
11/30/2018 53.44 54.14 53.25 53.7 915,890
11/29/2018 53.52 53.865 52.915 53.48 710,160
11/28/2018 53.47 53.97 52.66 53.96 886,763
11/27/2018 53.25 53.83 52.805 53.22 987,187
11/26/2018 53.09 53.98 53.06 53.54 487,677
11/23/2018 52.56 53.39 50.86 52.62 248,172
11/21/2018 52.61 53.78 52.375 53.09 450,867
11/20/2018 52.65 55.5 51.59 52.32 962,192
11/19/2018 54.71 54.71 52.94 53.42 845,922
11/16/2018 54.53 55.27 53.885 54.84 750,983
11/15/2018 52.64 54.93 52.43 54.89 651,266
11/14/2018 54.29 54.4328 52.73 53.04 314,661
11/13/2018 53.87 54.57 53.47 53.78 512,349
11/12/2018 54.5 54.99 53.61 53.8 672,364
11/09/2018 55.15 55.46 54.31 54.77 413,065
11/08/2018 54.83 55.71 54.703 55.55 442,574
11/07/2018 54.5 55.31 53.83 55.13 562,294
11/06/2018 54 54.62 53.77 54.25 459,962
11/05/2018 54.18 54.56 53.56 53.93 579,338
11/02/2018 54.7 55.3669 53.8 54.29 510,845
11/01/2018 53.73 54.635 53.73 54.27 510,312
10/31/2018 53.8 54.66 53.4 53.45 1,304,766
10/30/2018 52.73 53.68 52.16 53.23 884,985
10/29/2018 54.54 55.33 51.72 52.46 1,160,315
10/26/2018 52.34 54.27 52.34 53.97 2,047,868
10/25/2018 51.62 53.79 51.12 53.04 1,945,629
10/24/2018 54 54.5 50.99 51.05 1,035,623
10/23/2018 52.72 53.26 52.22 52.66 1,047,404
10/22/2018 54.73 54.9016 53.6903 53.72 1,032,265
10/19/2018 54.78 55.18 54.415 54.59 500,690
10/18/2018 55.76 56.12 54.71 54.77 548,457
10/17/2018 55.94 56.32 55.26 56.03 380,225
10/16/2018 55.44 56.23 54.7901 56.06 507,982
10/15/2018 55.13 55.65 54.58 55.1 356,681
10/12/2018 55.77 56 54.18 54.94 576,168
10/11/2018 55.48 56.3916 54.67 54.83 1,057,118
10/10/2018 58.12 58.76 55.95 56.05 628,027
10/09/2018 58.93 58.93 57.85 58.25 865,879
10/08/2018 59.6 59.63 58.4 59.16 431,767
10/05/2018 60.16 60.61 59.5 59.65 456,890
10/04/2018 60.41 61.05 59.7 60.05 401,843
10/03/2018 59.87 60.88 59.85 60.47 514,568
10/02/2018 60.23 60.23 59.27 59.53 573,853
10/01/2018 61.47 61.54 59.91 60.2 574,787
09/28/2018 61.2 61.87 60.9 61.1 812,617
09/27/2018 61.82 62.09 61.29 61.42 491,713
09/26/2018 62.29 62.81 61.38 61.58 852,575
09/25/2018 62.17 62.425 61.82 62.01 625,668
09/24/2018 61.86 62.28 61.08 62.17 1,049,401
09/21/2018 62.59 63.07 61.66 61.74 1,666,404
09/20/2018 62.65 63.14 62.2975 62.78 799,736
09/19/2018 63.44 63.44 62.34 62.59 530,571
09/18/2018 62.29 62.93 61.53 62.69 503,907
09/17/2018 63.74 63.8425 62.25 62.47 763,939
09/14/2018 63.5 64.21 62.105 63.83 623,143
09/13/2018 63.31 63.84 63.14 63.43 906,669
09/12/2018 62.67 63.1 62.37 63.07 545,305
09/11/2018 61.84 63.02 61.46 62.95 625,361
09/10/2018 61.99 62.25 61.229 61.87 370,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio